Italia markets open in 4 hours 48 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.169,05 -105,00 (-0,27%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.489,02 -2.245,49 (-4,03%) CMC Crypto 200
1.255,13 -83,94 (-6,26%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:30PM EDT
Prezzo d'esercizio:2050.00
Opzioni d'acquistoper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502C02050000 | 2024-05-01 4:10PM EDT | 2024-05-02 | 0.10 | 0.00 | 0.25 | -1.03 | -91.15% | 48 | 82 | 32.23% |
| RUTW240503C02050000 | 2024-05-01 3:57PM EDT | 2024-05-03 | 0.87 | 1.00 | 1.40 | -1.05 | -54.69% | 153 | 31 | 31.37% |
| RUTW240506C02050000 | 2024-05-01 2:40PM EDT | 2024-05-06 | 4.94 | 1.70 | 2.30 | -5.93 | -54.55% | 5 | 6 | 22.40% |
| RUTW240507C02050000 | 2024-05-01 2:34PM EDT | 2024-05-07 | 5.24 | 2.60 | 3.20 | -5.76 | -52.36% | 10 | 50 | 22.38% |
| RUTW240508C02050000 | 2024-05-01 12:17PM EDT | 2024-05-08 | 4.19 | 3.60 | 4.10 | -1.05 | -20.04% | 2 | 28 | 22.31% |
| RUTW240509C02050000 | 2024-04-29 12:33PM EDT | 2024-05-09 | 16.00 | 4.60 | 5.20 | 0.00 | - | 1 | 2 | 22.52% |
| RUTW240510C02050000 | 2024-05-01 3:15PM EDT | 2024-05-10 | 12.05 | 5.70 | 6.30 | +6.03 | +100.17% | 44 | 24 | 22.68% |
| RUTW240513C02050000 | 2024-04-29 1:51PM EDT | 2024-05-13 | 18.65 | 6.60 | 7.30 | 0.00 | - | 9 | 9 | 20.71% |
| RUT240517C02050000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 19.25 | 11.70 | 12.40 | +5.63 | +41.34% | 35 | 370 | 22.21% |
| RUTW240524C02050000 | 2024-05-01 10:03AM EDT | 2024-05-24 | 15.91 | 16.80 | 17.70 | -1.00 | -5.91% | 2 | 29 | 21.85% |
| RUTW240531C02050000 | 2024-05-01 9:57AM EDT | 2024-05-31 | 19.70 | 20.40 | 21.50 | -3.95 | -16.70% | 3 | 112 | 21.10% |
| RUTW240607C02050000 | 2024-04-29 11:31AM EDT | 2024-06-07 | 37.75 | 25.40 | 26.40 | 0.00 | - | 3 | 3 | 21.22% |
| RUT240621C02050000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 32.84 | 34.60 | 35.50 | -1.50 | -4.37% | 458 | 15,176 | 21.46% |
| RUTW240628C02050000 | 2024-05-01 12:14PM EDT | 2024-06-28 | 36.06 | 38.60 | 39.90 | -14.26 | -28.34% | 2 | 186 | 21.62% |
| RUT240719C02050000 | 2024-04-22 10:14AM EDT | 2024-07-19 | 45.21 | 49.50 | 50.80 | -3.50 | -7.19% | 5 | 5 | 21.65% |
| RUTW240731C02050000 | 2024-04-15 2:13PM EDT | 2024-07-31 | 67.15 | 55.50 | 57.60 | 0.00 | - | 1 | 0 | 21.96% |
| RUTW240830C02050000 | 2024-04-03 3:18PM EDT | 2024-08-30 | 137.00 | 69.80 | 72.40 | 0.00 | - | 1 | 6 | 22.39% |
| RUT240920C02050000 | 2024-04-30 2:12PM EDT | 2024-09-20 | 80.81 | 79.00 | 80.70 | 0.00 | - | 150 | 2,741 | 22.38% |
| RUTW240930C02050000 | 2024-04-18 2:14PM EDT | 2024-09-30 | 76.54 | 82.50 | 84.80 | 0.00 | - | 1 | 3 | 22.45% |
| RUT241220C02050000 | 2024-04-30 11:28AM EDT | 2024-12-20 | 125.03 | 120.60 | 122.90 | 0.00 | - | 101 | 1,233 | 24.21% |
| RUTW241231C02050000 | 2024-02-16 1:16PM EDT | 2024-12-31 | 189.95 | 169.10 | 176.40 | 0.00 | - | 1 | 1 | 31.95% |
| RUT250321C02050000 | 2024-04-10 1:01PM EDT | 2025-03-21 | 192.55 | 150.20 | 156.20 | 0.00 | - | - | 50 | 25.01% |
| RUT250620C02050000 | 2024-03-21 9:55AM EDT | 2025-06-20 | 262.61 | 168.50 | 174.00 | 0.00 | - | 15 | 54 | 24.21% |
| RUT251219C02050000 | 2024-03-15 3:53PM EDT | 2025-12-19 | 278.87 | 254.20 | 259.70 | 0.00 | - | 76 | 147 | 28.67% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 34.07% |
Opzioni di venditaper2 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240502P02050000 | 2024-05-01 10:09AM EDT | 2024-05-02 | 41.01 | 60.90 | 66.80 | +1.23 | +3.09% | 5 | 13 | 0.00% |
| RUTW240503P02050000 | 2024-05-01 1:25PM EDT | 2024-05-03 | 76.87 | 62.00 | 67.20 | +8.02 | +11.65% | 8 | 64 | 0.00% |
| RUTW240510P02050000 | 2024-05-01 10:09AM EDT | 2024-05-10 | 78.60 | 65.50 | 70.00 | +10.14 | +14.81% | 1 | 16 | 10.63% |
| RUT240517P02050000 | 2024-05-01 3:01PM EDT | 2024-05-17 | 49.85 | 71.80 | 74.10 | -25.04 | -33.44% | 37 | 1,612 | 15.02% |
| RUTW240524P02050000 | 2024-04-30 11:45AM EDT | 2024-05-24 | 74.03 | 74.90 | 77.20 | 0.00 | - | 12 | 26 | 15.07% |
| RUTW240531P02050000 | 2024-05-01 10:11AM EDT | 2024-05-31 | 60.65 | 77.40 | 79.60 | -18.44 | -23.32% | 5 | 294 | 14.71% |
| RUT240621P02050000 | 2024-05-01 10:35AM EDT | 2024-06-21 | 97.92 | 87.60 | 89.30 | +10.02 | +11.40% | 4 | 14,189 | 15.42% |
| RUTW240628P02050000 | 2024-05-01 2:50PM EDT | 2024-06-28 | 77.80 | 90.30 | 92.40 | -9.67 | -11.06% | 6 | 19 | 15.60% |
| RUT240719P02050000 | 2024-04-30 9:34AM EDT | 2024-07-19 | 95.00 | 95.90 | 97.80 | 0.00 | - | 1 | 27 | 15.03% |
| RUTW240731P02050000 | 2024-04-29 11:48AM EDT | 2024-07-31 | 86.72 | 98.90 | 101.80 | 0.00 | - | 2 | 14 | 15.12% |
| RUTW240830P02050000 | 2024-04-02 2:00PM EDT | 2024-08-30 | 84.38 | 106.00 | 109.00 | 0.00 | - | 70 | 72 | 14.82% |
| RUT240920P02050000 | 2024-05-01 3:32PM EDT | 2024-09-20 | 103.40 | 111.20 | 113.00 | -26.54 | -20.42% | 150 | 3,686 | 14.55% |
| RUTW240930P02050000 | 2024-04-12 10:07AM EDT | 2024-09-30 | 107.42 | 113.60 | 115.80 | 0.00 | - | 2 | 2 | 14.64% |
| RUT241220P02050000 | 2024-04-26 3:31PM EDT | 2024-12-20 | 126.40 | 132.60 | 134.70 | 0.00 | - | 4 | 2,421 | 14.94% |
| RUTW241231P02050000 | 2024-04-02 12:14PM EDT | 2024-12-31 | 112.71 | 133.30 | 137.30 | 0.00 | - | 1 | 12 | 15.01% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2025-03-21 | 118.10 | 142.40 | 147.50 | 0.00 | - | - | 125 | 14.43% |
| RUT250620P02050000 | 2024-05-01 9:57AM EDT | 2025-06-20 | 159.50 | 149.00 | 165.00 | +31.50 | +24.61% | 4 | 187 | 14.86% |
| RUT251219P02050000 | 2024-03-25 10:31AM EDT | 2025-12-19 | 149.34 | 172.10 | 177.10 | 0.00 | - | 200 | 331 | 13.60% |
© 2024 Yahoo. Tutti i diritti riservati.